Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
182.83
+4.84 (2.72%)
Aug 13, 2025, 4:00 PM - Market closed
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 178.77 | 182.91 | 178.64 | 182.83 | 182.83 | 2.72% | 1,117,253 |
| Aug 12, 2025 | 176.43 | 178.09 | 175.76 | 177.99 | 177.99 | 1.54% | 901,645 |
| Aug 11, 2025 | 174.22 | 175.45 | 173.83 | 175.29 | 175.29 | 1.02% | 1,334,023 |
| Aug 8, 2025 | 174.47 | 175.31 | 173.30 | 173.52 | 173.52 | -0.26% | 608,878 |
| Aug 7, 2025 | 175.99 | 176.52 | 173.34 | 173.97 | 173.97 | -0.19% | 721,026 |
| Aug 6, 2025 | 177.50 | 177.75 | 174.06 | 174.30 | 174.30 | -1.63% | 1,285,725 |
| Aug 5, 2025 | 177.10 | 177.79 | 174.92 | 177.18 | 177.18 | 0.61% | 1,085,346 |
| Aug 4, 2025 | 175.72 | 176.47 | 175.00 | 176.10 | 176.10 | 0.65% | 1,043,895 |
| Aug 1, 2025 | 178.05 | 178.59 | 174.43 | 174.97 | 174.97 | -3.41% | 1,540,733 |
| Jul 31, 2025 | 181.57 | 183.53 | 180.68 | 181.14 | 181.14 | -0.59% | 1,213,028 |
| Jul 30, 2025 | 184.58 | 185.01 | 181.38 | 182.22 | 182.22 | -0.99% | 1,120,180 |
| Jul 29, 2025 | 186.33 | 186.54 | 183.40 | 184.05 | 184.05 | -0.48% | 955,649 |
| Jul 28, 2025 | 187.00 | 187.00 | 184.57 | 184.93 | 184.93 | -0.84% | 1,105,385 |
| Jul 25, 2025 | 186.96 | 187.54 | 184.00 | 186.50 | 186.50 | -0.07% | 1,579,895 |
| Jul 24, 2025 | 195.03 | 195.23 | 184.91 | 186.63 | 186.63 | -2.24% | 2,770,310 |
| Jul 23, 2025 | 190.84 | 191.75 | 189.25 | 190.90 | 190.90 | 0.72% | 1,087,402 |
| Jul 22, 2025 | 186.50 | 189.90 | 186.50 | 189.54 | 189.54 | 1.37% | 859,121 |
| Jul 21, 2025 | 189.09 | 189.17 | 186.61 | 186.98 | 186.98 | -0.67% | 1,169,525 |
| Jul 18, 2025 | 191.02 | 191.41 | 187.29 | 188.24 | 188.24 | -1.23% | 2,574,041 |
| Jul 17, 2025 | 187.96 | 191.20 | 187.49 | 190.59 | 190.59 | 1.46% | 880,095 |
| Jul 16, 2025 | 187.33 | 189.00 | 184.88 | 187.84 | 187.84 | 0.41% | 805,629 |
| Jul 15, 2025 | 190.92 | 190.92 | 187.00 | 187.07 | 187.07 | -0.97% | 971,756 |
| Jul 14, 2025 | 188.52 | 189.21 | 186.00 | 188.90 | 188.90 | -0.02% | 1,925,256 |
| Jul 11, 2025 | 188.76 | 189.50 | 188.16 | 188.94 | 188.94 | -0.83% | 730,008 |
| Jul 10, 2025 | 188.78 | 192.41 | 188.33 | 190.52 | 190.52 | 1.22% | 657,825 |
| Jul 9, 2025 | 189.90 | 189.90 | 186.86 | 188.22 | 188.22 | -0.11% | 859,780 |
| Jul 8, 2025 | 187.80 | 189.85 | 187.73 | 188.43 | 188.43 | 0.57% | 892,843 |
| Jul 7, 2025 | 187.88 | 189.47 | 185.62 | 187.37 | 187.37 | -0.67% | 1,069,523 |
| Jul 3, 2025 | 188.88 | 189.70 | 187.65 | 188.63 | 188.63 | 0.26% | 488,787 |
| Jul 2, 2025 | 187.13 | 188.42 | 185.47 | 188.15 | 188.15 | 1.07% | 779,166 |
| Jul 1, 2025 | 182.65 | 187.94 | 182.53 | 186.16 | 186.16 | 1.60% | 912,526 |
| Jun 30, 2025 | 183.30 | 183.52 | 182.32 | 183.23 | 183.23 | -0.04% | 950,390 |
| Jun 27, 2025 | 183.36 | 184.43 | 182.15 | 183.30 | 183.30 | 0.14% | 1,179,681 |
| Jun 26, 2025 | 181.00 | 183.78 | 180.62 | 183.04 | 183.04 | 1.66% | 729,741 |
| Jun 25, 2025 | 180.20 | 180.68 | 178.70 | 180.05 | 180.05 | 0.06% | 700,887 |
| Jun 24, 2025 | 178.68 | 180.23 | 177.66 | 179.94 | 179.94 | 1.36% | 1,037,878 |
| Jun 23, 2025 | 174.52 | 177.81 | 173.05 | 177.53 | 177.53 | 1.52% | 841,318 |
| Jun 20, 2025 | 177.23 | 177.71 | 174.25 | 174.88 | 174.88 | -0.47% | 2,230,871 |
| Jun 18, 2025 | 175.94 | 177.33 | 175.29 | 175.70 | 175.70 | -0.22% | 1,090,711 |
| Jun 17, 2025 | 178.63 | 179.38 | 175.83 | 176.08 | 176.08 | -2.04% | 804,746 |
| Jun 16, 2025 | 178.54 | 180.75 | 178.30 | 179.75 | 179.75 | 1.82% | 735,542 |
| Jun 13, 2025 | 177.02 | 178.88 | 175.81 | 176.54 | 176.54 | -1.25% | 898,546 |
| Jun 12, 2025 | 177.69 | 178.90 | 176.26 | 178.78 | 178.78 | -0.20% | 768,722 |
| Jun 11, 2025 | 181.46 | 181.68 | 178.39 | 179.14 | 179.14 | -1.18% | 881,756 |
| Jun 10, 2025 | 181.51 | 182.11 | 180.23 | 181.28 | 181.28 | 0.30% | 749,467 |
| Jun 9, 2025 | 180.21 | 182.24 | 179.53 | 180.73 | 180.73 | 0.71% | 833,338 |
| Jun 6, 2025 | 179.70 | 180.40 | 178.75 | 179.45 | 179.45 | 1.25% | 890,168 |
| Jun 5, 2025 | 177.88 | 178.83 | 176.35 | 177.24 | 177.24 | -0.24% | 887,722 |
| Jun 4, 2025 | 179.66 | 180.77 | 177.46 | 177.66 | 177.66 | -0.17% | 664,026 |
| Jun 3, 2025 | 175.93 | 179.38 | 175.93 | 177.97 | 177.97 | 1.07% | 977,418 |